CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

16.45
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-06) 		-0.30 -1.79% 8,792,100 1,089,722 0
14.30
16.90
16.45
2 tháng
(2026-06-08) 		0.55 3.46% 16,025,200 1,271,690 0
14.30
17.25
16.45
3 tháng
(2026-05-07) 		-0.70 -4.08% 26,244,000 1,243,970 0
14.30
17.25
16.45
6 tháng
(2026-02-06) 		-6.55 -28.48% 66,829,100 1,434,855 6.8
14.30
23.10
16.45
12 tháng
(2025-08-11) 		-6.22 -27.43% 175,495,600 345,555 -20.9
14.30
26.75
16.45
24 tháng
(2024-08-15) 		-2.08 -11.21% 352,824,900 1,073,479 -1.4
14.30
26.75
16.45
36 tháng
(2023-08-21) 		3.31 25.15% 594,946,100 385,558 -17.2
11.74
26.75
16.45
60 tháng
(2021-08-31) 		6.43 64.21% 835,733,600 175,593 -27.3
3.55
26.75
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2016
12.21
 177,850 12.35 12.35 12.12 3,000 0 0.1
19/12/2016
12.35
 173,630 12.35 12.41 12.26 3,000 3,000 0
16/12/2016
12.35
 198,500 12.44 12.57 12.12 6,000 270 0.2
15/12/2016
12.44
 182,350 12.39 12.57 12.12 6,000 10 0.2
14/12/2016
12.39
 240,090 12.12 12.95 11.94 6,000 0 0.2
13/12/2016
12.12
 146,310 12.21 12.35 12.03 3,000 0 0.1
12/12/2016
12.21
 151,510 12.35 12.35 12.12 0 0 0
09/12/2016
12.35
 228,940 12.39 12.48 12.26 0 1,470 -0.0
08/12/2016
12.39
 218,300 12.39 12.52 12.39 0 0 0
07/12/2016
12.39
 240,010 12.30 12.44 12.17 4,000 20,010 -0.4
06/12/2016
12.30
 222,770 12.41 12.44 12.30 0 1,090 -0.0
05/12/2016
12.41
 316,760 12.39 12.57 12.28 0 3,400 -0.1
02/12/2016
12.39
 202,320 12.35 12.41 12.23 0 0 0
01/12/2016
12.35
 194,480 12.39 12.52 12.35 4,020 0 0.1
30/11/2016
12.39
 284,810 12.39 12.44 12.21 7,000 12,000 -0.1
29/11/2016
12.39
 202,110 12.30 12.48 12.17 4,000 0 0.1
28/11/2016
12.30
 110,980 12.48 12.57 12.30 0 1,000 -0.0
25/11/2016
12.48
 207,120 12.39 12.48 12.21 4,000 0 0.1
24/11/2016
12.39
 194,970 12.21 12.44 12.30 4,000 0 0.1
23/11/2016
12.21
 208,830 12.44 12.70 12.21 5,000 0 0.1
22/11/2016
12.44
 261,170 12.35 12.75 12.21 3,000 5,000 -0.1
21/11/2016
12.35
 205,990 12.30 12.44 12.12 15,000 0 0.4
18/11/2016
12.30
 238,460 12.48 12.57 12.17 0 0 0
17/11/2016
12.48
 202,510 12.66 12.84 12.48 0 0 0
16/11/2016
12.66
 221,320 12.66 12.79 12.57 0 0 0
15/11/2016
12.66
 359,140 12.35 12.75 12.08 5,000 0 0.1
14/11/2016
12.35
 210,500 12.70 12.97 12.23 0 0 0
11/11/2016
12.70
 154,850 13.02 13.29 12.70 0 0 0
10/11/2016
13.02
 423,930 12.57 13.02 12.57 5,000 6,500 -0.0
09/11/2016
12.57
 189,190 12.57 12.57 12.12 10,000 9,900 0.0
08/11/2016
12.57
 171,420 12.75 12.84 12.52 0 0 0
07/11/2016
12.75
 312,910 12.12 12.95 11.90 4,600 0 0.1
04/11/2016
12.12
 231,910 12.35 12.39 11.99 1,000 6,200 -0.1
03/11/2016
12.35
 214,600 12.35 12.35 12.12 1,100 0 0.0
02/11/2016
12.35
 273,800 12.35 12.52 12.30 1,790 0 0.0
01/11/2016
12.35
 237,420 12.30 12.48 12.21 0 0 0
31/10/2016
12.30
 252,280 12.44 12.57 12.30 0 0 0
28/10/2016
12.44
 226,720 12.57 12.70 12.35 0 4,800 -0.1
27/10/2016
12.57
 268,890 12.52 12.79 12.21 0 6,650 -0.2
26/10/2016
12.52
 210,880 12.57 12.59 12.30 0 2,850 -0.1
25/10/2016
12.57
 299,320 12.57 12.75 12.39 2,000 0 0.1
24/10/2016
12.57
 268,720 12.21 12.79 12.21 30 4,500 -0.1
21/10/2016
12.21
 209,840 12.35 12.48 12.21 100 2,250 -0.1
20/10/2016
12.35
 364,210 11.94 12.57 11.85 2,900 800 0.1
19/10/2016
11.94
 159,430 11.72 12.01 11.76 0 0 0
18/10/2016
11.72
 147,520 11.49 11.76 11.22 1,000 0 0.0
17/10/2016
11.49
 120,470 11.49 11.72 11.27 0 0 0
14/10/2016
11.49
 213,470 11.45 11.85 11.45 1,800 0 0.0
13/10/2016
11.45
 150,600 11.09 11.45 10.95 100 500 -0.0
12/10/2016
11.09
 162,650 11.09 11.31 10.91 1,210 7,000 -0.1
11/10/2016
11.09
 149,220 11.18 11.18 10.80 0 50 -0.0
10/10/2016
11.18
 124,660 11.22 11.27 10.77 0 0 0
07/10/2016
11.22
 161,910 11.13 11.22 10.86 4,200 440 0.1
06/10/2016
11.13
 232,730 10.64 11.22 10.50 0 0 0
05/10/2016
10.64
 169,510 10.59 10.77 10.59 200 4,000 -0.1
04/10/2016
10.59
 154,940 10.10 10.73 10.10 0 11,550 -0.3
03/10/2016
10.10
 134,180 10.15 10.24 9.92 0 0 0
30/09/2016
10.15
 139,490 10.28 10.37 10.10 0 4,000 -0.1
29/09/2016
10.28
 132,350 10.37 10.37 10.19 50 0 0.0
28/09/2016
10.37
 128,600 10.42 10.42 10.15 500 1,100 -0.0
27/09/2016
10.42
 143,000 10.55 10.55 9.88 100 2,170 -0.0
26/09/2016
10.55
 136,710 10.50 10.55 10.42 1,000 4,200 -0.1
23/09/2016
10.50
 138,930 10.50 10.55 10.33 0 0 0
22/09/2016
10.50
 132,890 10.46 10.55 10.37 0 4,000 -0.1
21/09/2016
10.46
 138,850 10.42 10.55 10.37 0 0 0
20/09/2016
10.42
 141,570 10.64 10.73 10.37 0 300 -0.0
19/09/2016
10.64
 115,550 10.73 10.77 10.59 0 2,300 -0.1
16/09/2016
10.73
 141,450 10.73 10.77 10.64 0 0 0
15/09/2016
10.73
 151,280 10.68 10.77 10.55 7,000 0 0.2
14/09/2016
10.68
 149,100 10.64 10.73 10.55 0 700 -0.0
13/09/2016
10.64
 126,150 10.64 10.64 10.42 0 1,000 -0.0
12/09/2016
10.64
 138,250 10.64 10.68 10.37 0 790 -0.0
09/09/2016
10.64
 127,010 10.68 10.73 10.37 0 0 0
08/09/2016
10.68
 156,930 10.59 10.68 10.50 0 13,590 -0.3
07/09/2016
10.59
 146,450 10.46 10.59 10.37 0 0 0
06/09/2016
10.46
 147,130 10.55 10.64 10.37 0 1,000 -0.0
05/09/2016
10.55
 161,200 10.64 10.64 10.46 1,820 0 0.0
01/09/2016
10.64
 124,580 10.59 10.77 10.59 0 0 0
31/08/2016
10.59
 169,280 10.73 10.73 10.59 0 2,000 -0.0
30/08/2016
10.73
 146,760 10.91 11.00 10.68 1,000 0 0.0
29/08/2016
10.91
 135,700 11.00 11.09 10.91 1,000 0 0.0
26/08/2016
11.00
 148,040 11.00 11.09 10.77 0 0 0
25/08/2016
11.00
 162,410 11.09 11.09 10.68 0 24,460 -0.6
24/08/2016
11.09
 168,390 11.13 11.18 10.91 0 1,000 -0.0
23/08/2016
11.13
 124,220 11.36 11.36 10.86 0 10 -0.0
22/08/2016
11.36
 140,420 11.36 11.45 11.00 1,600 0 0.0
19/08/2016
11.36
 160,870 11.22 11.45 11.22 0 2,000 -0.1
18/08/2016
11.22
 154,960 11.13 11.27 11.09 6,750 2,000 0.1
17/08/2016
11.13
 133,410 11.00 11.18 11.00 4,270 200 0.1
16/08/2016
11.00
 127,450 10.68 11.09 10.77 1,000 540 0.0
15/08/2016
10.68
 142,240 10.82 10.86 10.46 0 9,750 -0.2
12/08/2016
10.82
 146,440 11.00 11.04 10.82 0 1,310 -0.0
11/08/2016
11.00
 113,180 11.04 11.22 10.91 0 0 0
10/08/2016
11.04
 120,890 11.04 11.22 10.77 0 0 0
09/08/2016
11.04
 117,900 11.13 11.31 10.68 0 0 0
08/08/2016
11.13
 99,360 11.13 11.58 11.09 23,000 0 0.6
05/08/2016
11.13
 102,770 11.09 11.13 10.86 1,000 0 0.0
04/08/2016
11.09
 127,570 10.91 11.18 10.77 0 0 0
03/08/2016
10.91
 121,070 11.00 11.00 10.77 0 1,200 -0.0
02/08/2016
11.00
 104,470 11.27 11.27 11.00 4,790 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |